F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2278.90LUPIN · archived level
Strikes46Published for this date and expiry
LUPIN option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 537.80 | 383.32 | 1900 | 0.01 | 0.80 | 0 | 0 |
| 0 | 0 | 388.80 | 363.38 | 1920 | 0.02 | 14.40 | 0 | 0 |
| 0 | 0 | 498.80 | 343.45 | 1940 | 0.04 | 1.45 | 0 | 0 |
| 0 | 0 | 354.50 | 323.53 | 1960 | 0.08 | 19.55 | 0 | 0 |
| 0 | 0 | 460.15 | 303.65 | 1980 | 0.15 | 2.40 | 0 | 0 |
| 0 | 0 | 321.55 | 283.82 | 2000 | 0.95 | 0.95 | 61 | 13600 |
| 0 | 0 | 422.00 | 264.06 | 2020 | 0.47 | 3.85 | 0 | 0 |
| 0 | 0 | 290.05 | 244.43 | 2040 | 0.80 | 1.10 | 78 | 61625 |
| 0 | 0 | 384.50 | 224.98 | 2060 | 3.00 | 3.00 | 2 | 850 |
| 0 | 0 | 260.25 | 205.77 | 2080 | 2.75 | 2.75 | 119 | 45050 |
| 0 | 0 | 347.95 | 186.90 | 2100 | 3.10 | 3.10 | 87 | 16150 |
| 425 | 0 | 266.00 | 168.46 | 2120 | 4.40 | 4.40 | 390 | 98175 |
| 1275 | 3 | 147.30 | 150.59 | 2140 | 5.40 | 5.40 | 109 | 67150 |
| 8075 | 0 | 131.00 | 133.41 | 2160 | 6.85 | 6.85 | 669 | 289425 |
| 70975 | 34 | 106.20 | 117.04 | 2180 | 9.80 | 9.80 | 266 | 82450 |
| 61625 | 52 | 97.40 | 97.40 | 2200 | 13.05 | 13.05 | 930 | 424575 |
| 9775 | 0 | 190.60 | 87.24 | 2220 | 17.70 | 17.70 | 384 | 152575 |
| 163625 | 414 | 68.45 | 68.45 | 2240 | 23.05 | 23.05 | 644 | 220575 |
| 202725 | 1224 | 54.40 | 54.40 | 2260 | 30.85 | 30.85 | 1141 | 375700 |
| 309825 | 1454 | 43.90 | 43.90 | 2280 | 39.60 | 39.60 | 832 | 395250 |
| 629850 | 3365 | 35.00 | 35.00 | 2300 | 50.80 | 50.80 | 855 | 428825 |
| 255850 | 682 | 27.75 | 27.75 | 2320 | 63.55 | 63.55 | 194 | 264350 |
| 223125 | 1107 | 22.25 | 22.25 | 2340 | 77.90 | 77.90 | 59 | 81600 |
| 324700 | 771 | 17.80 | 17.80 | 2360 | 91.35 | 91.35 | 18 | 109650 |
| 544000 | 720 | 14.55 | 14.55 | 2380 | 111.96 | 108.25 | 10 | 137700 |
| 1511725 | 2114 | 12.00 | 12.00 | 2400 | 127.20 | 127.20 | 48 | 472600 |
| 403750 | 507 | 9.80 | 9.80 | 2420 | 147.00 | 147.00 | 11 | 129625 |
| 577150 | 674 | 8.25 | 8.25 | 2440 | 162.40 | 168.85 | 0 | 152575 |
| 371875 | 325 | 6.80 | 6.80 | 2460 | 180.48 | 194.70 | 10 | 57375 |
| 146200 | 218 | 5.75 | 5.75 | 2480 | 199.01 | 126.50 | 0 | 9775 |
| 1397400 | 1763 | 4.95 | 4.95 | 2500 | 217.89 | 224.15 | 0 | 81600 |
| 76500 | 99 | 4.15 | 4.15 | 2520 | 237.07 | 225.20 | 0 | 20825 |
| 107100 | 189 | 3.35 | 3.35 | 2540 | 256.46 | 263.00 | 0 | 82450 |
| 62050 | 45 | 2.65 | 2.65 | 2560 | 276.01 | 239.45 | 0 | 425 |
| 34425 | 24 | 2.60 | 0.57 | 2580 | 295.68 | 189.05 | 0 | 425 |
| 419475 | 362 | 2.00 | 2.00 | 2600 | 315.44 | 212.80 | 0 | 13600 |
| 49300 | 58 | 1.80 | 1.80 | 2620 | 335.26 | 328.20 | 0 | 850 |
| 46325 | 4 | 1.70 | 0.16 | 2640 | 355.13 | 384.45 | 0 | 11900 |
| 25075 | 1 | 1.90 | 0.10 | 2660 | 375.02 | 269.10 | 0 | 1700 |
| 30600 | 37 | 1.05 | 1.05 | 2680 | 394.94 | 269.15 | 0 | 850 |
| 114750 | 183 | 0.90 | 0.90 | 2700 | 414.87 | 258.75 | 0 | 850 |
| 5950 | 2 | 1.00 | 0.02 | 2720 | 434.81 | 434.45 | 0 | 0 |
| 45475 | 92 | 0.55 | 0.55 | 2740 | — | — | — | — |
| 5525 | 0 | 0.55 | 0.01 | 2760 | 474.70 | 470.05 | 0 | 0 |
| 81600 | 74 | 0.50 | 0.50 | 2800 | 514.60 | 314.20 | 0 | 425 |
| 12750 | 0 | 0.65 | — | 2840 | — | — | — | — |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.